Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Av1 Group Inc (OP: AVOP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.0184 0.0184 0.0168 0.0168 80,200 -0.00(-18.84%)
Jun 27, 2019 0.0173 0.0207 0.0159 0.0207 151,790 +0.00(+13.11%)
Jun 26, 2019 0.0185 0.0185 0.0183 0.0183 70,000 -0.00(-1.08%)
Jun 25, 2019 0.0240 0.0240 0.0185 0.0185 41,125 -0.00(-19.91%)
Jun 24, 2019 0.0200 0.0231 0.0200 0.0231 48,010 +0.00(+16.08%)
Jun 21, 2019 0.0213 0.0213 0.0199 0.0199 23,300 -0.00(-17.08%)
Jun 20, 2019 0.0225 0.0240 0.0213 0.0240 117,400 +0.00(+6.67%)
Jun 19, 2019 0.0227 0.0227 0.0214 0.0225 90,000 -0.00(-3.85%)
Jun 18, 2019 0.0228 0.0239 0.0227 0.0234 54,000 +0.00(+1.30%)
Jun 17, 2019 0.0231 0.0243 0.0231 0.0231 266,642 -0.00(-3.75%)
Jun 14, 2019 0.0265 0.0265 0.0225 0.0240 65,400 -0.00(-9.43%)
Jun 13, 2019 0.0210 0.0296 0.0205 0.0265 875,921 +0.01(+29.27%)
Jun 12, 2019 0.0201 0.0250 0.0200 0.0205 283,152 -0.00(-2.38%)
Jun 11, 2019 0.0210 0.0210 0.0210 0.0210 100,000 -0.00(-7.08%)
Jun 10, 2019 0.0213 0.0248 0.0201 0.0226 149,113 +0.00(+11.88%)
Jun 07, 2019 0.0210 0.0250 0.0190 0.0202 63,800 -0.00(-3.81%)
Jun 06, 2019 0.0201 0.0238 0.0189 0.0210 114,051 -0.00(-14.63%)
Jun 05, 2019 0.0170 0.0303 0.0170 0.0246 278,661 +0.01(+43.02%)
Jun 04, 2019 0.0190 0.0190 0.0172 0.0172 32,121 -0.01(-36.30%)
Jun 03, 2019 0.0192 0.0270 0.0190 0.0270 53,832 +0.01(+42.11%)
May 31, 2019 0.0277 0.0277 0.0190 0.0190 10,600 -0.01(-31.41%)
May 30, 2019 0.0280 0.0280 0.0235 0.0277 11,085 -0.00(-12.89%)
May 29, 2019 0.0190 0.0329 0.0190 0.0318 26,000 +0.00(+7.07%)
May 28, 2019 0.0190 0.0297 0.0190 0.0297 8,128 +0.01(+21.72%)
May 24, 2019 0.0190 0.0288 0.0190 0.0244 23,100 +0.01(+28.42%)
May 23, 2019 0.0200 0.0200 0.0159 0.0190 149,250 -0.00(-5.00%)
May 22, 2019 0.0255 0.0255 0.0200 0.0200 163,950 -0.00(-2.91%)
May 21, 2019 0.0233 0.0233 0.0206 0.0206 15,900 -0.00(-17.60%)
May 20, 2019 0.0283 0.0283 0.0232 0.0250 104,600 -0.00(-4.94%)
May 17, 2019 0.0290 0.0295 0.0263 0.0263 97,900 -0.00(-9.31%)
May 16, 2019 0.0300 0.0300 0.0290 0.0290 55,150 -0.00(-12.91%)
May 15, 2019 0.0295 0.0370 0.0295 0.0333 138,000 -0.01(-16.54%)
May 14, 2019 0.0300 0.0399 0.0295 0.0399 102,918 +0.00(+9.62%)
May 13, 2019 0.0391 0.0391 0.0296 0.0364 65,300 -0.00(-0.55%)
May 10, 2019 0.0400 0.0410 0.0350 0.0366 88,700 -0.01(-17.75%)
May 09, 2019 0.0456 0.0490 0.0400 0.0445 91,200 -0.00(-1.11%)
May 08, 2019 0.0400 0.0570 0.0380 0.0450 769,399 +0.01(+28.57%)
May 07, 2019 0.0256 0.0445 0.0220 0.0350 300,876 +0.01(+19.86%)
May 06, 2019 0.0292 0.0292 0.0292 0.0292 1,000 -0.00(-1.02%)
May 03, 2019 0.0300 0.0300 0.0295 0.0295 12,000 -0.00(-2.64%)
May 02, 2019 0.0303 0.0303 0.0303 10 +0.00(+0.00%)
May 01, 2019 0.0399 0.0399 0.0300 0.0303 51,301 -0.00(-7.62%)
Apr 30, 2019 0.0282 0.0335 0.0280 0.0328 59,333 -0.01(-21.90%)
Apr 29, 2019 0.0330 0.0420 0.0330 0.0420 51,113 +0.00(+5.00%)
Apr 26, 2019 0.0400 0.0400 0.0400 0.0400 29,000 +0.00(+0.00%)
Apr 25, 2019 0.0470 0.0470 0.0400 0.0400 88,221 -0.00(-4.76%)
Apr 24, 2019 0.0470 0.0470 0.0420 0.0420 223,156 +0.00(+0.00%)
Apr 23, 2019 0.0500 0.0500 0.0420 0.0420 295,380 -0.01(-14.11%)
Apr 22, 2019 0.0490 0.0490 0.0420 0.0489 66,400 +0.01(+19.27%)
Apr 18, 2019 0.0455 0.0500 0.0410 0.0410 130,300 -0.01(-13.87%)
Apr 17, 2019 0.0270 0.0500 0.0270 0.0476 229,661 +0.01(+19.00%)
Apr 16, 2019 0.0498 0.0498 0.0400 0.0400 246,385 -0.01(-13.98%)
Apr 15, 2019 0.0410 0.0465 0.0400 0.0465 53,286 +0.01(+13.41%)
Apr 12, 2019 0.0498 0.0498 0.0400 0.0410 85,100 -0.00(-7.87%)
Apr 11, 2019 0.0401 0.0445 0.0401 0.0445 45,200 -0.00(-6.32%)
Apr 10, 2019 0.0449 0.0475 0.0400 0.0475 354,480 +0.00(+5.09%)
Apr 09, 2019 0.0500 0.0500 0.0403 0.0452 57,950 -0.00(-9.60%)
Apr 08, 2019 0.0498 0.0500 0.0270 0.0500 198,532 +0.00(+0.40%)
Apr 05, 2019 0.0440 0.0498 0.0400 0.0498 258,200 +0.00(+10.67%)
Apr 04, 2019 0.0400 0.0450 0.0400 0.0450 46,000 +0.00(+5.88%)
Apr 03, 2019 0.0450 0.0450 0.0400 0.0425 155,850 -0.00(-0.23%)
Apr 02, 2019 0.0500 0.0500 0.0410 0.0426 109,990 +0.00(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.